Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 38.54 | 38.54 | 38.26 | 38.39 | 0 | +0.03(+0.07%) |
Feb 26, 2009 | 38.62 | 38.62 | 38.37 | 38.37 | 15,883 | -0.22(-0.57%) |
Feb 25, 2009 | 39.03 | 39.03 | 38.57 | 38.59 | 54,247 | -0.22(-0.57%) |
Feb 24, 2009 | 39.19 | 39.37 | 38.79 | 38.81 | 71,267 | -0.07(-0.19%) |
Feb 23, 2009 | 39.49 | 39.49 | 38.67 | 38.88 | 35,221 | +0.23(+0.59%) |
Feb 20, 2009 | 38.97 | 39.00 | 38.66 | 38.66 | 24,974 | +0.21(+0.55%) |
Feb 19, 2009 | 38.65 | 38.73 | 38.20 | 38.45 | 71,194 | -0.56(-1.43%) |
Feb 18, 2009 | 39.67 | 39.67 | 38.99 | 39.00 | 61,114 | -0.22(-0.55%) |
Feb 17, 2009 | 39.56 | 39.76 | 38.99 | 39.22 | 202,841 | +0.35(+0.89%) |
Feb 13, 2009 | 39.16 | 39.16 | 38.87 | 38.87 | 18,228 | -0.23(-0.59%) |
Feb 12, 2009 | 39.75 | 39.81 | 39.10 | 39.10 | 125,911 | -0.20(-0.51%) |
Feb 11, 2009 | 39.63 | 39.78 | 39.27 | 39.30 | 117,406 | +0.06(+0.15%) |
Feb 10, 2009 | 39.69 | 39.69 | 39.15 | 39.24 | 117,696 | +0.20(+0.52%) |
Feb 09, 2009 | 38.80 | 39.04 | 38.73 | 39.04 | 36,558 | +0.15(+0.39%) |
Feb 06, 2009 | 39.39 | 39.43 | 38.80 | 38.89 | 93,793 | -0.65(-1.64%) |
Feb 05, 2009 | 39.42 | 39.64 | 39.31 | 39.54 | 25,938 | +0.16(+0.40%) |
Feb 04, 2009 | 39.36 | 39.41 | 39.04 | 39.38 | 25,532 | +0.13(+0.32%) |
Feb 03, 2009 | 39.65 | 39.65 | 39.22 | 39.25 | 24,091 | -0.54(-1.36%) |
Feb 02, 2009 | 39.70 | 39.80 | 39.38 | 39.79 | 11,802 | +0.25(+0.62%) |
Jan 30, 2009 | 39.75 | 39.75 | 39.38 | 39.55 | 0 | +0.06(+0.15%) |
Jan 29, 2009 | 39.99 | 40.05 | 39.36 | 39.49 | 95,158 | -0.73(-1.82%) |
Jan 28, 2009 | 40.62 | 40.86 | 40.02 | 40.22 | 29,693 | -0.33(-0.81%) |
Jan 27, 2009 | 39.79 | 40.55 | 39.74 | 40.55 | 37,496 | +0.92(+2.33%) |
Jan 26, 2009 | 40.03 | 40.22 | 38.77 | 39.63 | 47,756 | -0.35(-0.89%) |
Jan 23, 2009 | 40.08 | 40.16 | 39.59 | 39.98 | 46,507 | -0.14(-0.35%) |
Jan 22, 2009 | 40.46 | 40.46 | 39.84 | 40.12 | 36,339 | -0.36(-0.89%) |
Jan 21, 2009 | 40.72 | 41.21 | 40.45 | 40.48 | 36,113 | -0.80(-1.93%) |
Jan 20, 2009 | 40.69 | 41.53 | 40.53 | 41.28 | 24,621 | -0.38(-0.92%) |
Jan 16, 2009 | 41.44 | 41.69 | 41.14 | 41.66 | 19,423 | -0.13(-0.32%) |
Jan 15, 2009 | 41.72 | 41.95 | 41.67 | 41.79 | 45,527 | +0.16(+0.39%) |
Jan 14, 2009 | 41.21 | 41.78 | 41.07 | 41.63 | 58,036 | +0.67(+1.64%) |
Jan 13, 2009 | 40.89 | 40.96 | 40.84 | 40.96 | 11,432 | -0.01(-0.02%) |
Jan 12, 2009 | 40.95 | 41.33 | 40.73 | 40.97 | 75,450 | +0.03(+0.08%) |
Jan 09, 2009 | 40.69 | 41.15 | 40.69 | 40.94 | 16,700 | -0.09(-0.22%) |
Jan 08, 2009 | 40.86 | 41.03 | 40.78 | 41.03 | 19,381 | +0.21(+0.50%) |
Jan 07, 2009 | 40.63 | 40.82 | 40.44 | 40.82 | 36,579 | +0.35(+0.87%) |
Jan 06, 2009 | 40.68 | 40.68 | 40.02 | 40.47 | 67,930 | -0.35(-0.86%) |
Jan 05, 2009 | 40.98 | 41.28 | 40.75 | 40.82 | 81,157 | -0.48(-1.16%) |
Jan 02, 2009 | 42.27 | 42.50 | 41.18 | 41.30 | 0 | -0.97(-2.29%) |
Jan 01, 2009 | 42.72 | 42.73 | 41.96 | 42.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.72 | 42.73 | 41.96 | 42.27 | 28,607 | -0.44(-1.02%) |
Dec 30, 2008 | 42.46 | 42.71 | 42.13 | 42.71 | 36,163 | +0.21(+0.50%) |
Dec 29, 2008 | 42.66 | 42.71 | 42.45 | 42.50 | 24,093 | -0.16(-0.37%) |
Dec 26, 2008 | 42.41 | 42.72 | 42.35 | 42.65 | 26,596 | +0.34(+0.81%) |
Dec 24, 2008 | 42.12 | 42.51 | 41.92 | 42.31 | 35,868 | -0.16(-0.37%) |
Dec 23, 2008 | 42.29 | 42.59 | 41.60 | 42.47 | 48,199 | +0.12(+0.29%) |
Dec 22, 2008 | 42.32 | 42.84 | 41.99 | 42.34 | 107,872 | -0.32(-0.75%) |
Dec 19, 2008 | 42.44 | 42.72 | 42.39 | 42.67 | 59,375 | -0.00(-0.01%) |
Dec 18, 2008 | 42.28 | 42.82 | 42.10 | 42.67 | 36,284 | +1.11(+2.66%) |
Dec 17, 2008 | 41.83 | 41.87 | 41.44 | 41.56 | 42,477 | +0.86(+2.12%) |
Dec 16, 2008 | 39.94 | 40.77 | 39.87 | 40.70 | 87,469 | +0.85(+2.14%) |
Dec 15, 2008 | 39.36 | 39.90 | 39.36 | 39.85 | 37,371 | +0.44(+1.11%) |
Dec 12, 2008 | 39.56 | 39.57 | 38.92 | 39.41 | 25,223 | -0.16(-0.40%) |
Dec 11, 2008 | 39.51 | 39.63 | 39.11 | 39.57 | 19,419 | +0.45(+1.14%) |
Dec 10, 2008 | 38.94 | 39.16 | 38.86 | 39.12 | 35,739 | -0.15(-0.38%) |
Dec 09, 2008 | 38.78 | 39.29 | 38.78 | 39.27 | 24,915 | +0.53(+1.36%) |
Dec 08, 2008 | 38.98 | 39.04 | 38.65 | 38.74 | 17,419 | -0.30(-0.77%) |
Dec 05, 2008 | 38.95 | 39.49 | 38.91 | 39.04 | 44,481 | -0.37(-0.95%) |
Dec 04, 2008 | 39.03 | 39.42 | 38.74 | 39.41 | 35,272 | +0.58(+1.51%) |
Dec 03, 2008 | 38.77 | 38.94 | 38.55 | 38.83 | 13,336 | +0.19(+0.49%) |
Dec 02, 2008 | 38.32 | 38.73 | 38.26 | 38.64 | 15,598 | -0.04(-0.10%) |
Dec 01, 2008 | 38.20 | 38.70 | 38.16 | 38.68 | 42,310 | +0.94(+2.49%) |
Nov 28, 2008 | 37.69 | 37.82 | 37.58 | 37.74 | 7,598 | -0.14(-0.36%) |
Nov 26, 2008 | 37.92 | 38.02 | 37.82 | 37.88 | 19,647 | +0.16(+0.42%) |
Nov 25, 2008 | 37.67 | 37.92 | 37.62 | 37.72 | 14,250 | +0.64(+1.72%) |
Nov 24, 2008 | 37.00 | 37.31 | 36.92 | 37.08 | 23,876 | -0.15(-0.40%) |
Nov 21, 2008 | 37.42 | 37.52 | 36.87 | 37.23 | 58,642 | -0.63(-1.66%) |
Nov 20, 2008 | 37.39 | 37.86 | 37.07 | 37.86 | 72,837 | +0.97(+2.64%) |
Nov 19, 2008 | 36.29 | 37.01 | 36.24 | 36.88 | 45,179 | +0.59(+1.63%) |
Nov 18, 2008 | 36.08 | 36.43 | 36.00 | 36.29 | 14,347 | +0.20(+0.55%) |
Nov 17, 2008 | 35.93 | 36.22 | 35.93 | 36.09 | 22,495 | +0.17(+0.48%) |
Nov 14, 2008 | 35.82 | 35.94 | 35.76 | 35.92 | 20,053 | +0.41(+1.14%) |
Nov 13, 2008 | 35.67 | 35.78 | 35.45 | 35.51 | 35,491 | -0.30(-0.83%) |
Nov 12, 2008 | 35.97 | 35.98 | 35.70 | 35.81 | 25,608 | -0.25(-0.68%) |
Nov 11, 2008 | 35.95 | 36.20 | 35.48 | 36.06 | 29,264 | +0.37(+1.03%) |
Nov 10, 2008 | 35.54 | 35.69 | 35.25 | 35.69 | 15,592 | +0.21(+0.59%) |
Nov 07, 2008 | 35.59 | 35.59 | 35.24 | 35.48 | 26,383 | -0.32(-0.90%) |
Nov 06, 2008 | 35.70 | 35.87 | 35.26 | 35.80 | 23,937 | +0.08(+0.22%) |
Nov 05, 2008 | 35.31 | 35.78 | 35.31 | 35.72 | 60,562 | +0.53(+1.50%) |
Nov 04, 2008 | 34.80 | 35.29 | 34.66 | 35.19 | 41,488 | +0.55(+1.60%) |
Nov 03, 2008 | 34.74 | 34.74 | 34.49 | 34.64 | 23,643 | -0.17(-0.50%) |
Oct 31, 2008 | 35.17 | 35.17 | 34.69 | 34.81 | 22,471 | -0.18(-0.51%) |
Oct 30, 2008 | 35.10 | 35.15 | 34.97 | 34.99 | 42,462 | +0.01(+0.01%) |
Oct 29, 2008 | 35.15 | 35.45 | 34.77 | 34.99 | 28,774 | -0.17(-0.49%) |
Oct 28, 2008 | 35.45 | 35.49 | 35.02 | 35.16 | 68,196 | -0.18(-0.52%) |
Oct 27, 2008 | 35.80 | 35.80 | 35.34 | 35.34 | 62,812 | -0.62(-1.73%) |
Oct 24, 2008 | 35.96 | 36.21 | 35.57 | 35.97 | 34,026 | -0.04(-0.11%) |
Oct 23, 2008 | 35.83 | 36.11 | 35.71 | 36.01 | 27,986 | +0.18(+0.50%) |
Oct 22, 2008 | 35.38 | 36.16 | 35.19 | 35.83 | 39,993 | +0.31(+0.87%) |
Oct 21, 2008 | 35.33 | 35.78 | 35.33 | 35.52 | 21,202 | +0.33(+0.94%) |
Oct 20, 2008 | 35.02 | 35.26 | 34.91 | 35.19 | 19,628 | +0.17(+0.48%) |
Oct 17, 2008 | 35.23 | 35.26 | 34.64 | 35.02 | 61,129 | -0.34(-0.97%) |
Oct 16, 2008 | 35.67 | 35.71 | 35.35 | 35.36 | 19,453 | -0.43(-1.19%) |
Oct 15, 2008 | 35.77 | 35.81 | 35.38 | 35.79 | 20,351 | -0.34(-0.95%) |
Oct 14, 2008 | 35.81 | 36.34 | 35.81 | 36.13 | 45,586 | +1.04(+2.97%) |
Oct 13, 2008 | 34.42 | 35.13 | 34.42 | 35.09 | 46,589 | +0.20(+0.57%) |
Oct 10, 2008 | 35.35 | 36.07 | 34.51 | 34.89 | 65,476 | -1.71(-4.66%) |
Oct 09, 2008 | 37.03 | 37.03 | 36.54 | 36.59 | 31,184 | -0.43(-1.15%) |
Oct 08, 2008 | 38.50 | 38.50 | 36.86 | 37.02 | 82,556 | -0.78(-2.08%) |
Oct 07, 2008 | 37.81 | 38.04 | 37.71 | 37.80 | 39,490 | -0.38(-1.01%) |
Oct 06, 2008 | 37.68 | 38.44 | 37.68 | 38.19 | 110,759 | +0.58(+1.55%) |
Oct 03, 2008 | 37.56 | 37.74 | 36.96 | 37.60 | 15,277 | +0.08(+0.22%) |
Oct 02, 2008 | 37.39 | 37.77 | 37.23 | 37.52 | 9,652 | +0.01(+0.03%) |
Oct 01, 2008 | 37.33 | 37.98 | 37.16 | 37.51 | 81,913 | -0.08(-0.21%) |
Sep 30, 2008 | 38.30 | 38.30 | 37.59 | 37.59 | 17,569 | -0.67(-1.75%) |
Sep 29, 2008 | 38.15 | 38.40 | 37.65 | 38.26 | 33,911 | +0.51(+1.35%) |
Sep 26, 2008 | 37.75 | 38.20 | 37.70 | 37.75 | 0 | -0.20(-0.53%) |
Sep 25, 2008 | 38.49 | 38.49 | 37.81 | 37.95 | 25,310 | -0.26(-0.67%) |
Sep 24, 2008 | 38.44 | 38.61 | 38.02 | 38.20 | 65,655 | +0.27(+0.70%) |
Sep 23, 2008 | 38.49 | 38.53 | 37.65 | 37.94 | 27,099 | -0.50(-1.31%) |
Sep 22, 2008 | 38.26 | 38.44 | 37.51 | 38.44 | 37,080 | -0.66(-1.68%) |
Sep 19, 2008 | 38.97 | 39.18 | 38.44 | 39.10 | 0 | -0.10(-0.26%) |
Sep 18, 2008 | 39.98 | 39.98 | 38.97 | 39.20 | 34,784 | -0.05(-0.13%) |
Sep 17, 2008 | 39.63 | 39.81 | 39.01 | 39.25 | 24,890 | -0.43(-1.08%) |
Sep 16, 2008 | 40.96 | 40.96 | 39.68 | 39.68 | 25,504 | -0.38(-0.96%) |
Sep 15, 2008 | 39.38 | 40.26 | 39.38 | 40.06 | 41,938 | +0.59(+1.51%) |
Sep 12, 2008 | 39.91 | 39.91 | 39.42 | 39.47 | 15,479 | -0.52(-1.30%) |
Sep 11, 2008 | 40.09 | 40.09 | 39.70 | 39.99 | 8,933 | -0.05(-0.11%) |
Sep 10, 2008 | 39.94 | 40.12 | 39.81 | 40.03 | 13,407 | +0.10(+0.25%) |
Sep 09, 2008 | 39.86 | 40.10 | 39.81 | 39.94 | 18,099 | +0.26(+0.65%) |
Sep 08, 2008 | 39.39 | 39.84 | 39.23 | 39.68 | 23,540 | +0.09(+0.22%) |
Sep 05, 2008 | 39.86 | 39.89 | 39.54 | 39.59 | 0 | -0.12(-0.29%) |
Sep 04, 2008 | 39.58 | 39.77 | 39.57 | 39.71 | 44,746 | +0.14(+0.35%) |
Sep 03, 2008 | 39.54 | 39.58 | 39.53 | 39.57 | 6,809 | +0.11(+0.29%) |
Sep 02, 2008 | 39.40 | 39.49 | 39.02 | 39.46 | 45,850 | +0.13(+0.34%) |
Aug 29, 2008 | 39.60 | 39.60 | 39.20 | 39.33 | 6,149 | -0.16(-0.40%) |
Aug 28, 2008 | 39.39 | 39.51 | 39.26 | 39.48 | 19,096 | +0.02(+0.04%) |
Aug 27, 2008 | 39.22 | 39.47 | 39.20 | 39.47 | 17,955 | +0.04(+0.11%) |
Aug 26, 2008 | 39.39 | 39.45 | 39.27 | 39.43 | 13,116 | -0.02(-0.04%) |
Aug 25, 2008 | 39.48 | 39.52 | 39.34 | 39.44 | 28,149 | +0.28(+0.71%) |
Aug 22, 2008 | 39.15 | 39.16 | 39.05 | 39.16 | 10,021 | -0.02(-0.04%) |
Aug 21, 2008 | 39.18 | 39.22 | 39.07 | 39.18 | 9,124 | -0.18(-0.45%) |
Aug 20, 2008 | 39.31 | 39.36 | 39.15 | 39.36 | 11,175 | +0.33(+0.84%) |
Aug 19, 2008 | 39.33 | 39.33 | 39.02 | 39.03 | 18,027 | -0.30(-0.77%) |
Aug 18, 2008 | 39.25 | 39.38 | 39.03 | 39.33 | 10,129 | +0.09(+0.22%) |
Aug 15, 2008 | 39.26 | 39.26 | 39.15 | 39.25 | 0 | +0.19(+0.48%) |
Aug 14, 2008 | 39.15 | 39.15 | 38.98 | 39.06 | 4,434 | +0.19(+0.49%) |
Aug 13, 2008 | 39.11 | 39.11 | 38.74 | 38.87 | 16,931 | -0.08(-0.20%) |
Aug 12, 2008 | 38.94 | 38.96 | 38.80 | 38.95 | 12,036 | +0.22(+0.57%) |
Aug 11, 2008 | 38.93 | 38.93 | 38.52 | 38.72 | 9,498 | -0.21(-0.53%) |
Aug 08, 2008 | 38.84 | 38.93 | 38.72 | 38.93 | 8,627 | +0.04(+0.11%) |
Aug 07, 2008 | 38.60 | 38.90 | 38.56 | 38.89 | 5,900 | +0.61(+1.59%) |
Aug 06, 2008 | 38.50 | 38.50 | 38.24 | 38.28 | 9,307 | -0.16(-0.42%) |
Aug 05, 2008 | 38.70 | 38.89 | 38.44 | 38.44 | 51,184 | -0.22(-0.57%) |
Aug 04, 2008 | 38.74 | 38.86 | 38.53 | 38.66 | 11,445 | -0.22(-0.57%) |
Aug 01, 2008 | 39.17 | 39.17 | 38.77 | 38.88 | 9,369 | -0.12(-0.31%) |
Jul 31, 2008 | 39.01 | 39.01 | 38.86 | 39.00 | 6,517 | +0.34(+0.87%) |
Jul 30, 2008 | 38.45 | 38.79 | 38.41 | 38.67 | 6,475 | +0.02(+0.05%) |
Jul 29, 2008 | 38.65 | 38.65 | 38.45 | 38.65 | 2,278 | -0.06(-0.16%) |
Jul 28, 2008 | 38.61 | 38.88 | 38.61 | 38.71 | 12,474 | +0.29(+0.76%) |
Jul 25, 2008 | 38.64 | 38.64 | 38.42 | 38.42 | 10,621 | -0.38(-0.98%) |
Jul 24, 2008 | 38.59 | 38.80 | 38.48 | 38.80 | 24,645 | +0.44(+1.15%) |
Jul 23, 2008 | 38.26 | 38.39 | 38.09 | 38.36 | 28,561 | -0.11(-0.29%) |
Jul 22, 2008 | 38.64 | 38.64 | 38.35 | 38.47 | 16,920 | -0.10(-0.26%) |
Jul 21, 2008 | 38.44 | 38.57 | 38.37 | 38.57 | 7,463 | +0.05(+0.14%) |
Jul 18, 2008 | 38.70 | 38.70 | 38.45 | 38.51 | 9,869 | +0.04(+0.10%) |
Jul 17, 2008 | 38.47 | 38.75 | 38.43 | 38.48 | 37,925 | -0.12(-0.31%) |
Jul 16, 2008 | 38.94 | 38.94 | 38.59 | 38.60 | 14,054 | -0.63(-1.61%) |
Jul 15, 2008 | 39.32 | 39.38 | 39.23 | 39.23 | 25,680 | -0.17(-0.43%) |
Jul 14, 2008 | 39.03 | 39.51 | 39.03 | 39.40 | 31,565 | +0.35(+0.90%) |
Jul 11, 2008 | 39.44 | 39.44 | 38.93 | 39.05 | 24,296 | -0.40(-1.02%) |
Jul 10, 2008 | 39.43 | 39.47 | 39.25 | 39.45 | 23,920 | +0.00(+0.00%) |
Jul 09, 2008 | 39.34 | 39.50 | 39.30 | 39.45 | 8,473 | +0.12(+0.29%) |
Jul 08, 2008 | 39.09 | 39.38 | 39.09 | 39.33 | 6,870 | +0.13(+0.32%) |
Jul 07, 2008 | 39.16 | 39.21 | 39.01 | 39.20 | 7,360 | +0.07(+0.18%) |
Jul 04, 2008 | 38.86 | 39.14 | 38.86 | 39.14 | 1,857 | +0.00(+0.00%) |
Jul 03, 2008 | 38.86 | 39.14 | 38.86 | 39.14 | 1,857 | -0.07(-0.19%) |
Jul 02, 2008 | 39.09 | 39.22 | 39.05 | 39.21 | 16,992 | +0.16(+0.42%) |
Jul 01, 2008 | 39.21 | 39.27 | 39.05 | 39.05 | 13,272 | -0.32(-0.80%) |
Jun 30, 2008 | 39.43 | 39.45 | 39.28 | 39.36 | 8,743 | +0.08(+0.20%) |
Jun 27, 2008 | 39.10 | 39.40 | 38.99 | 39.28 | 3,893 | +0.13(+0.34%) |
Jun 26, 2008 | 39.23 | 39.23 | 39.05 | 39.15 | 10,862 | +0.10(+0.26%) |
Jun 25, 2008 | 39.07 | 39.07 | 38.63 | 39.05 | 45,409 | +0.03(+0.08%) |
Jun 24, 2008 | 38.86 | 39.04 | 38.86 | 39.02 | 13,293 | +0.17(+0.43%) |
Jun 23, 2008 | 38.84 | 38.88 | 38.76 | 38.85 | 3,074 | -0.03(-0.09%) |
Jun 20, 2008 | 38.87 | 39.03 | 38.78 | 38.89 | 13,929 | +0.18(+0.46%) |
Jun 19, 2008 | 38.75 | 38.88 | 38.57 | 38.71 | 9,772 | -0.27(-0.70%) |
Jun 18, 2008 | 38.57 | 38.98 | 38.57 | 38.98 | 2,633 | +0.48(+1.24%) |
Jun 17, 2008 | 38.59 | 38.75 | 38.46 | 38.50 | 53,776 | -0.13(-0.33%) |
Jun 16, 2008 | 38.61 | 38.69 | 38.41 | 38.63 | 13,344 | +0.03(+0.07%) |
Jun 13, 2008 | 38.69 | 38.79 | 38.43 | 38.60 | 18,050 | -0.01(-0.03%) |
Jun 12, 2008 | 38.76 | 38.76 | 38.55 | 38.61 | 8,184 | -0.16(-0.41%) |
Jun 11, 2008 | 39.06 | 39.11 | 38.77 | 38.77 | 9,432 | -0.23(-0.58%) |
Jun 10, 2008 | 39.15 | 39.23 | 38.90 | 39.00 | 16,206 | -0.24(-0.61%) |
Jun 09, 2008 | 39.21 | 39.36 | 39.07 | 39.24 | 14,261 | +0.02(+0.06%) |
Jun 06, 2008 | 39.19 | 39.35 | 39.16 | 39.21 | 14,690 | +0.48(+1.24%) |
Jun 05, 2008 | 38.97 | 38.97 | 38.70 | 38.74 | 14,586 | -0.39(-1.00%) |
Jun 04, 2008 | 39.46 | 39.46 | 39.04 | 39.13 | 11,912 | -0.33(-0.83%) |
Jun 03, 2008 | 39.10 | 39.45 | 38.96 | 39.45 | 14,278 | +0.25(+0.64%) |
Jun 02, 2008 | 39.06 | 40.08 | 38.94 | 39.20 | 20,513 | +0.12(+0.30%) |
May 30, 2008 | 39.15 | 39.18 | 38.96 | 39.08 | 13,557 | +0.31(+0.80%) |
May 29, 2008 | 39.14 | 39.19 | 38.77 | 38.77 | 20,255 | -0.41(-1.05%) |
May 28, 2008 | 39.60 | 39.60 | 39.01 | 39.18 | 16,240 | -0.36(-0.91%) |
May 27, 2008 | 39.56 | 39.64 | 39.47 | 39.54 | 3,518 | -0.28(-0.69%) |
May 26, 2008 | 39.57 | 39.91 | 39.57 | 39.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.57 | 39.91 | 39.57 | 39.82 | 9,385 | +0.16(+0.40%) |
May 22, 2008 | 39.80 | 39.81 | 39.47 | 39.66 | 28,882 | -0.28(-0.69%) |
May 21, 2008 | 40.05 | 40.18 | 39.86 | 39.94 | 34,173 | -0.25(-0.62%) |
May 20, 2008 | 40.32 | 40.32 | 40.01 | 40.18 | 10,448 | +0.21(+0.53%) |
May 19, 2008 | 40.21 | 40.21 | 39.83 | 39.97 | 47,779 | +0.12(+0.30%) |
May 16, 2008 | 39.82 | 40.30 | 39.82 | 39.85 | 17,632 | -0.31(-0.77%) |
May 15, 2008 | 39.79 | 40.16 | 39.79 | 40.16 | 16,322 | +0.46(+1.16%) |
May 14, 2008 | 39.91 | 39.96 | 39.52 | 39.70 | 24,486 | +0.10(+0.25%) |
May 13, 2008 | 39.96 | 39.96 | 39.60 | 39.60 | 6,378 | -0.47(-1.18%) |
May 12, 2008 | 40.18 | 40.29 | 40.02 | 40.08 | 18,321 | -0.18(-0.46%) |
May 09, 2008 | 40.35 | 40.35 | 40.08 | 40.26 | 18,318 | +0.16(+0.39%) |
May 08, 2008 | 39.88 | 40.10 | 39.77 | 40.10 | 59,622 | +0.45(+1.13%) |
May 07, 2008 | 39.60 | 39.68 | 39.59 | 39.66 | 53,408 | +0.01(+0.03%) |
May 06, 2008 | 40.02 | 40.02 | 39.65 | 39.65 | 28,825 | -0.44(-1.10%) |
May 05, 2008 | 39.88 | 40.12 | 39.76 | 40.09 | 12,577 | +0.08(+0.20%) |
May 02, 2008 | 39.84 | 40.17 | 39.84 | 40.01 | 37,103 | -0.28(-0.69%) |
May 01, 2008 | 40.49 | 40.49 | 40.10 | 40.29 | 34,397 | -0.07(-0.18%) |
Apr 30, 2008 | 40.14 | 40.36 | 39.78 | 40.36 | 10,835 | +0.22(+0.55%) |
Apr 29, 2008 | 40.38 | 40.38 | 39.92 | 40.14 | 17,514 | +0.14(+0.34%) |
Apr 28, 2008 | 39.58 | 40.03 | 39.58 | 40.00 | 13,268 | +0.21(+0.52%) |
Apr 25, 2008 | 39.76 | 39.80 | 39.56 | 39.80 | 99,627 | -0.11(-0.28%) |
Apr 24, 2008 | 39.93 | 39.93 | 39.60 | 39.91 | 21,438 | -0.19(-0.49%) |
Apr 23, 2008 | 40.14 | 40.14 | 39.95 | 40.10 | 3,687 | -0.03(-0.07%) |
Apr 22, 2008 | 40.02 | 40.21 | 40.02 | 40.13 | 3,910 | +0.23(+0.56%) |
Apr 21, 2008 | 39.69 | 40.02 | 39.69 | 39.91 | 10,241 | +0.02(+0.04%) |
Apr 18, 2008 | 39.95 | 39.95 | 39.42 | 39.89 | 139,358 | +0.19(+0.48%) |
Apr 17, 2008 | 39.98 | 39.98 | 39.63 | 39.70 | 5,353 | -0.07(-0.16%) |
Apr 16, 2008 | 39.97 | 40.09 | 39.54 | 39.76 | 15,486 | -0.29(-0.73%) |
Apr 15, 2008 | 40.25 | 40.25 | 39.97 | 40.06 | 2,848 | -0.34(-0.84%) |
Apr 14, 2008 | 40.48 | 40.52 | 40.26 | 40.40 | 8,194 | -0.21(-0.51%) |
Apr 11, 2008 | 40.62 | 40.70 | 40.51 | 40.60 | 6,266 | +0.13(+0.33%) |
Apr 10, 2008 | 40.60 | 40.61 | 40.18 | 40.47 | 13,862 | -0.13(-0.33%) |
Apr 09, 2008 | 40.35 | 40.66 | 40.35 | 40.61 | 3,608 | +0.37(+0.92%) |
Apr 08, 2008 | 40.49 | 40.52 | 40.20 | 40.24 | 11,394 | -0.02(-0.04%) |
Apr 07, 2008 | 40.29 | 40.33 | 39.97 | 40.25 | 13,012 | -0.14(-0.34%) |
Apr 04, 2008 | 40.42 | 40.46 | 40.28 | 40.39 | 8,260 | +0.52(+1.31%) |
Apr 03, 2008 | 40.13 | 40.18 | 39.85 | 39.87 | 13,986 | +0.07(+0.17%) |
Apr 02, 2008 | 39.97 | 40.14 | 39.80 | 39.80 | 44,560 | -0.12(-0.29%) |
Apr 01, 2008 | 39.98 | 40.10 | 39.74 | 39.91 | 27,536 | -0.68(-1.67%) |
Mar 31, 2008 | 40.75 | 40.75 | 40.44 | 40.59 | 6,646 | +0.17(+0.43%) |
Mar 28, 2008 | 40.39 | 40.42 | 40.22 | 40.42 | 759 | +0.19(+0.47%) |
Mar 27, 2008 | 40.69 | 40.69 | 40.13 | 40.23 | 7,421 | -0.37(-0.91%) |
Mar 26, 2008 | 40.44 | 40.67 | 40.41 | 40.60 | 14,432 | -0.08(-0.19%) |
Mar 25, 2008 | 40.24 | 40.68 | 40.24 | 40.68 | 26,016 | +0.26(+0.64%) |
Mar 24, 2008 | 40.42 | 40.70 | 40.42 | 40.42 | 46,146 | -0.64(-1.55%) |
Mar 21, 2008 | 40.90 | 41.07 | 40.82 | 41.06 | 61,291 | +0.00(+0.00%) |
Mar 20, 2008 | 40.90 | 41.07 | 40.82 | 41.06 | 61,291 | +0.21(+0.51%) |
Mar 19, 2008 | 40.59 | 40.95 | 40.59 | 40.85 | 31,144 | +0.59(+1.46%) |
Mar 18, 2008 | 40.72 | 40.72 | 40.22 | 40.26 | 8,746 | -0.09(-0.23%) |
Mar 17, 2008 | 40.30 | 40.45 | 40.11 | 40.35 | 14,138 | +0.09(+0.24%) |
Mar 14, 2008 | 40.10 | 40.44 | 38.50 | 40.26 | 71,251 | +0.11(+0.26%) |
Mar 13, 2008 | 40.44 | 40.44 | 39.76 | 40.15 | 24,433 | -0.29(-0.72%) |
Mar 12, 2008 | 39.80 | 40.44 | 39.75 | 40.44 | 22,123 | +0.73(+1.84%) |
Mar 11, 2008 | 39.55 | 39.73 | 39.54 | 39.71 | 29,448 | -0.28(-0.71%) |
Mar 10, 2008 | 39.81 | 40.14 | 39.67 | 39.99 | 25,067 | +0.24(+0.60%) |
Mar 07, 2008 | 39.68 | 39.82 | 39.68 | 39.76 | 4,937 | +0.05(+0.12%) |
Mar 06, 2008 | 39.70 | 39.82 | 39.59 | 39.71 | 90,014 | +0.26(+0.65%) |
Mar 05, 2008 | 40.06 | 40.06 | 39.45 | 39.45 | 15,239 | -0.50(-1.25%) |
Mar 04, 2008 | 40.32 | 40.42 | 39.93 | 39.95 | 65,896 | -0.40(-0.98%) |